| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $7.88 | $8.16 | $7.83 | $8.10 | 2,007,600 |
October 28 2005 | $8.02 | $8.05 | $7.79 | $7.91 | 2,220,000 |
October 27 2005 | $8.01 | $8.17 | $7.87 | $8.02 | 5,369,400 |
October 26 2005 | $7.98 | $8.09 | $7.77 | $7.86 | 4,063,500 |
October 25 2005 | $8.13 | $8.13 | $7.73 | $7.89 | 1,746,000 |
October 24 2005 | $7.73 | $7.98 | $7.66 | $7.98 | 2,524,800 |
October 21 2005 | $7.64 | $7.74 | $7.57 | $7.63 | 1,668,000 |
October 20 2005 | $7.55 | $7.80 | $7.52 | $7.57 | 2,529,900 |
October 19 2005 | $7.45 | $7.56 | $7.13 | $7.55 | 2,351,100 |
October 18 2005 | $7.28 | $7.67 | $7.28 | $7.45 | 2,397,900 |
October 17 2005 | $7.22 | $7.31 | $7.11 | $7.27 | 1,065,600 |
October 14 2005 | $7.22 | $7.51 | $7.12 | $7.18 | 1,800,600 |
October 13 2005 | $7.22 | $7.33 | $6.74 | $7.12 | 3,548,700 |
October 12 2005 | $7.94 | $7.97 | $7.03 | $7.22 | 5,703,600 |
October 11 2005 | $7.99 | $8.11 | $7.77 | $7.99 | 5,142,000 |
October 10 2005 | $7.40 | $7.76 | $7.35 | $7.62 | 5,146,500 |
October 07 2005 | $6.92 | $7.37 | $6.87 | $7.34 | 2,066,400 |
October 06 2005 | $7.00 | $7.05 | $6.82 | $6.88 | 2,728,800 |
October 05 2005 | $6.96 | $7.15 | $6.88 | $7.06 | 3,229,200 |
October 04 2005 | $6.87 | $6.99 | $6.80 | $6.83 | 1,361,400 |
October 03 2005 | $6.69 | $7.03 | $6.64 | $6.81 | 3,507,600 |